KissMeData/073110/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,6200,6280,6370,6160,26428,165518710,00,0.00,N,5,-80,
20241118,6280,6070,6350,6000,29294,180778330,00,0.00,N,2,210,
20241111,6070,6290,6340,5900,65423,399460130,00,0.00,N,5,-270,
20241104,6340,6300,6410,6160,41613,262063780,00,0.00,N,2,10,
20241028,6330,6360,6490,6200,35658,226420920,00,0.00,N,5,-30,
20241021,6360,6390,6660,6350,48791,317528620,00,0.00,N,5,-30,
20241014,6390,6390,6680,6140,59545,376466950,00,0.00,N,5,-60,
20241007,6450,6420,6650,6350,19670,126606550,00,0.00,N,2,40,
20240930,6410,6400,6450,6310,30386,193658280,00,0.00,N,5,-30,
20240923,6440,6300,6600,6300,32766,211155330,00,0.00,N,2,50,
20240919,6390,6350,6490,6240,20839,132763560,00,0.00,N,2,60,
20240909,6330,6320,6430,6170,68492,431266120,00,0.00,N,5,-70,
20240902,6400,6130,6430,5980,91723,570027780,00,0.00,N,2,170,
20240826,6230,6150,6230,5970,79584,484334490,00,0.00,N,2,120,
20240819,6110,5850,6190,5850,139090,836413850,00,0.00,N,2,100,
20240812,6010,6290,6470,5800,307256,1837009730,00,0.00,N,5,-240,
20240805,6250,6320,6350,5790,119589,722502950,00,0.00,N,5,-100,
20240729,6350,6520,6660,6330,52150,339512670,00,0.00,N,5,-170,
20240722,6520,6490,6630,6320,43522,280068270,00,0.00,N,2,40,
20240715,6480,6740,6810,6400,73802,485391700,00,0.00,N,5,-260,
20240708,6740,6630,7090,6630,60757,415755940,00,0.00,N,2,80,
20240701,6660,7320,7490,6610,153647,1066453740,00,0.00,N,5,-700,
20240624,7360,7300,7900,7120,81386,597093320,00,0.00,N,2,20,
20240617,7340,7640,7640,7170,114289,839869590,00,0.00,N,5,-250,
20240610,7590,8000,8230,7090,474066,3616832680,00,0.00,N,5,-340,
20240603,7930,8900,9110,7900,208627,1782495670,00,0.00,N,5,-970,
20240527,8900,7310,9200,7220,1659359,14319171240,00,0.00,N,2,1590,
20240520,7310,7090,7480,7050,168535,1224052700,00,0.00,N,2,220,
20240513,7090,7080,7740,6800,611617,4499348500,00,0.00,N,5,-30,
20240507,7120,6480,7180,6400,311676,2122846820,00,0.00,N,2,620,
20240429,6500,6110,6810,6070,242433,1553956980,00,0.00,N,2,390,
20240422,6110,5840,6120,5800,99162,594574940,00,0.00,N,2,290,
20240415,5820,5780,6010,5700,140771,822391690,00,0.00,N,2,20,
20240408,5800,6090,7540,5670,2785335,18882339750,00,0.00,N,5,-280,
20240401,6080,6080,6260,6040,98016,602679800,00,0.00,N,5,-30,
20240325,6110,6250,6360,6020,126938,788764310,00,0.00,N,5,-100,
20240318,6210,6100,6270,6070,99214,610622750,00,0.00,N,2,100,
20240311,6110,6080,6140,5980,87736,531453740,00,0.00,N,2,20,
20240304,6090,6270,6340,5940,202599,1233967680,00,0.00,N,5,-160,
20240226,6250,6320,7530,6170,2783463,19443608580,00,0.00,N,5,-70,
20240219,6320,6570,6820,6220,514554,3361270270,00,0.00,N,5,-250,
20240213,6570,6370,6590,6300,192732,1250201180,00,0.00,N,2,200,
20240205,6370,6320,6410,6180,156598,986972810,00,0.00,N,3,0,
20240129,6370,7610,9200,6120,6391296,52246857800,00,0.00,N,5,-950,
20240122,7320,7560,7780,7160,233394,1754059280,00,0.00,N,5,-240,
20240115,7560,7700,7770,7250,225214,1693123850,00,0.00,N,5,-80,
20240108,7640,7980,8320,7410,566889,4439326270,00,0.00,N,5,-340,
20240102,7980,8020,8220,7840,407249,3267148860,00,0.00,N,5,-180,
20231226,8160,8720,8770,8000,533701,4458394450,00,0.00,N,5,-790,
20231218,8950,6590,10620,6530,14775106,135893255070,00,0.00,N,2,2430,
20231211,6520,6640,6880,6470,528001,3519881590,00,0.00,N,5,-120,
20231204,6640,6050,7780,5960,5604855,40496748630,00,0.00,N,2,590,
20231127,6050,6070,6200,5930,61273,370094980,00,0.00,N,5,-20,
20231120,6070,6000,6200,5850,77925,474170450,00,0.00,N,2,70,
20231113,6000,5910,6240,5710,112233,665625000,00,0.00,N,2,100,
20231106,5900,6040,6940,5810,1049105,6747614310,00,0.00,N,5,-20,
20231030,5920,5720,6000,5600,79044,459314640,00,0.00,N,2,200,
20231023,5720,6100,7360,5660,1621758,10762080770,00,0.00,N,5,-210,
20231016,5930,6120,6780,5900,460678,2920336980,00,0.00,N,5,-250,
20231010,6180,6190,6340,6050,47132,292756050,00,0.00,N,5,-10,
20231004,6190,6080,6250,5930,55576,338532950,00,0.00,N,2,80,
20230925,6110,6080,6290,6000,40572,246218550,00,0.00,N,2,30,
20230918,6080,6400,6450,6040,83181,516657710,00,0.00,N,5,-320,
20230911,6400,6250,6600,6200,139275,891785320,00,0.00,N,2,150,
20230904,6250,6900,7000,6160,466977,3059713500,00,0.00,N,5,-470,
20230828,6720,6150,8290,6050,5041697,38819011050,00,0.00,N,2,670,
20230821,6050,6290,6450,5950,91979,572269370,00,0.00,N,5,-340,
20230814,6390,6500,6600,6060,58141,366143300,00,0.00,N,5,-40,
20230807,6430,6240,6490,6170,57931,364257520,00,0.00,N,2,100,
20230731,6330,6350,7550,6320,688218,4769417400,00,0.00,N,3,0,
20230724,6330,6740,6800,5860,184488,1164616810,00,0.00,N,5,-420,
20230717,6750,6950,6950,6690,62055,423313590,00,0.00,N,5,-140,
20230710,6890,7000,7040,6800,40275,279259140,00,0.00,N,5,-80,
20230703,6970,7090,7290,6950,69436,493711820,00,0.00,N,5,-70,
20230626,7040,7090,7330,6930,112355,801605640,00,0.00,N,5,-50,
20230619,7090,7250,8510,7020,1522581,11934875170,00,0.00,N,5,-130,
20230612,7220,7470,7590,7190,67019,493704960,00,0.00,N,5,-280,
20230605,7500,7510,7630,7400,34670,259902020,00,0.00,N,5,-70,
20230530,7570,7430,7650,7330,47006,351285820,00,0.00,N,2,120,
20230522,7450,7700,7770,7420,84427,641160010,00,0.00,N,5,-280,
20230515,7730,7500,7780,7430,74604,567263330,00,0.00,N,2,200,
20230508,7530,7310,7680,7300,106874,796588790,00,0.00,N,2,150,
20230502,7380,7400,7620,7320,60245,448005910,00,0.00,N,5,-80,
20230424,7460,7660,7810,7180,101226,752289880,00,0.00,N,5,-390,
20230417,7850,8230,8240,7690,109403,874615880,00,0.00,N,5,-300,
20230410,8150,8100,8480,7750,151010,1224092770,00,0.00,N,2,100,
20230403,8050,7910,8140,7650,153577,1218230040,00,0.00,N,2,140,
20230327,7910,7880,8220,7600,121002,963717450,00,0.00,N,2,110,
20230320,7800,7650,7930,7350,100262,769217220,00,0.00,N,2,150,
20230313,7650,7600,7670,7150,74466,546546000,00,0.00,N,2,50,
20230306,7600,8130,8200,7600,77378,617549790,00,0.00,N,5,-530,
20230227,8130,8010,8490,7770,70864,577398390,00,0.00,N,2,80,
20230220,8050,8220,9290,7900,544436,4674138420,00,0.00,N,5,-140,
20230213,8190,7680,8550,7490,249252,1980071700,00,0.00,N,2,440,
20230206,7750,7620,8340,7530,438926,3554532430,00,0.00,N,2,170,
20230130,7580,7220,8450,7000,1175903,9273224470,00,0.00,N,2,490,
20230125,7090,7020,7110,7020,34403,243007610,00,0.00,N,2,70,
20230116,7020,6930,7080,6880,38133,265562180,00,0.00,N,2,130,
20230109,6890,6960,7150,6850,56278,394611830,00,0.00,N,5,-40,
20230102,6930,6660,6960,6500,60435,405230490,00,0.00,N,2,270,
20221226,6660,6870,6950,6660,47492,324800700,00,0.00,N,5,-240,
20221219,6900,7080,7150,6870,81764,572192200,00,0.00,N,5,-230,
20221212,7130,7470,7540,7020,210919,1530990970,00,0.00,N,5,-190,
20221205,7320,7170,8690,7000,1397810,11371059380,00,0.00,N,2,150,
20221128,7170,7120,7230,6880,55865,395433210,00,0.00,N,2,50,
20221121,7120,7070,7150,6880,56309,393583320,00,0.00,N,2,90,
20221114,7030,7190,7340,7000,77877,557835120,00,0.00,N,5,-150,
20221107,7180,6990,7270,6770,81017,574217830,00,0.00,N,2,200,
20221031,6980,6830,7040,6740,48648,335017850,00,0.00,N,2,180,
20221024,6800,6630,7040,6630,78886,541563100,00,0.00,N,2,140,
20221017,6660,6670,7000,6580,92193,630668060,00,0.00,N,5,-90,
20221011,6750,7040,7040,6440,121641,808109360,00,0.00,N,5,-350,
20221004,7100,6800,7250,6680,136340,949338350,00,0.00,N,2,340,
20220926,6760,8060,8300,6410,403707,2998235850,00,0.00,N,5,-1430,
20220919,8190,7090,10050,7090,3718469,33739700380,00,0.00,N,2,1050,
20220913,7140,7400,7490,7140,48226,352336370,00,0.00,N,5,-230,
20220905,7370,7500,7620,7370,33379,248877440,00,0.00,N,5,-210,
20220829,7580,7600,7710,7470,46715,353471930,00,0.00,N,5,-210,
20220822,7790,7920,8090,7490,101517,782955390,00,0.00,N,5,-250,
20220816,8040,8320,8320,7910,64526,521285410,00,0.00,N,5,-100,
20220808,8140,8280,8280,7950,52757,426706990,00,0.00,N,5,-90,
20220801,8230,8090,8250,7900,78885,637057570,00,0.00,N,2,150,
20220725,8080,7920,8130,7860,65305,522066670,00,0.00,N,2,150,
20220718,7930,7920,8100,7800,62306,495711020,00,0.00,N,2,10,
20220711,7920,7960,8100,7580,53607,419060690,00,0.00,N,5,-40,
20220704,7960,7530,8360,7250,157907,1232066210,00,0.00,N,2,450,
20220627,7510,7430,8720,7370,223035,1788717760,00,0.00,N,2,80,
20220620,7430,8310,8320,7030,156374,1193339110,00,0.00,N,5,-890,
20220613,8320,9750,9830,7960,485445,4277735450,00,0.00,N,5,-1640,
20220607,9960,9990,10600,9650,662796,6727162140,00,0.00,N,5,-30,
20220530,9990,9820,10150,9730,305102,3026771530,00,0.00,N,2,230,
20220523,9760,9890,10000,9400,578850,5626765690,00,0.00,N,5,-90,
20220516,9850,8980,11350,8860,5828892,61983456000,00,0.00,N,2,990,
20220509,8860,8860,9120,8500,116857,1031878720,00,0.00,N,5,-50,
20220502,8910,8920,9030,8750,38415,341462960,00,0.00,N,5,-30,
20220425,8940,8980,9080,8760,70992,633254850,00,0.00,N,5,-130,
20220418,9070,8940,9070,8740,58024,518430620,00,0.00,N,2,190,
20220411,8880,8820,8980,8620,52595,464047850,00,0.00,N,5,-30,
20220404,8910,9030,9250,8730,113126,1024314970,00,0.00,N,5,-130,
20220328,9040,9010,9190,8830,96350,867549970,00,0.00,N,2,40,
20220321,9000,9110,9240,8770,100752,903412350,00,0.00,N,5,-50,
20220314,9050,8990,9220,8550,131121,1167220740,00,0.00,N,2,130,
20220307,8920,9000,9120,8530,106015,932609440,00,0.00,N,5,-50,
20220228,8970,8740,9230,8610,187525,1676180990,00,0.00,N,2,250,
20220221,8720,8560,10750,8250,3966757,38509911950,00,0.00,N,2,340,
20220214,8380,7580,9800,7070,1539809,13635738540,00,0.00,N,2,620,
20220207,7760,7870,8200,7710,65969,523040730,00,0.00,N,5,-90,
20220203,7850,7930,8090,7780,37706,297001290,00,0.00,N,2,150,
20220124,7700,8430,8480,7220,132991,1021279720,00,0.00,N,5,-790,
20220117,8490,9130,9790,8450,228215,2068282220,00,0.00,N,5,-580,
20220110,9070,9220,9240,8650,123155,1103353490,00,0.00,N,5,-120,
20220103,9190,9240,9350,8740,133661,1208690860,00,0.00,N,5,-50,
20211227,9240,8940,9300,8830,83979,763777210,00,0.00,N,2,260,
20211220,8980,9090,9090,8670,102931,912054290,00,0.00,N,5,-90,
20211213,9070,8850,9130,8850,118675,1064815150,00,0.00,N,2,240,
20211206,8830,8680,9100,8450,128123,1134744430,00,0.00,N,2,130,
20211129,8700,8940,9250,8020,380652,3289525270,00,0.00,N,5,-590,
20211122,9290,10800,11500,9250,1582830,16872501540,00,0.00,N,5,-1410,
20211115,10700,10500,11200,10050,902779,9755786050,00,0.00,N,2,200,
20211108,10500,9800,11000,9700,1100337,11564513390,00,0.00,N,2,750,
20211101,9750,11000,11100,9690,1669579,17615211290,00,0.00,N,5,-1400,
20211025,11150,8370,11800,8250,5470597,60114519770,00,0.00,N,2,2780,
20211018,8370,8520,8730,8370,88077,752974520,00,0.00,N,5,-130,
20211012,8500,8140,8540,7890,78722,645962980,00,0.00,N,2,340,
20211005,8160,8500,8550,7750,180631,1453449830,00,0.00,N,5,-440,
20210927,8600,9450,9480,8600,175060,1563000710,00,0.00,N,5,-850,
20210923,9450,9500,9630,9340,29296,277866430,00,0.00,N,5,-220,
20210913,9670,9650,9770,9470,68159,655021210,00,0.00,N,5,-30,
20210906,9700,10150,10200,9570,82575,817259800,00,0.00,N,5,-450,
20210830,10150,9880,10150,9690,94199,932604060,00,0.00,N,2,340,
20210823,9810,9360,10150,9300,141455,1377462070,00,0.00,N,2,390,
20210817,9420,10700,11750,9200,583868,6245385210,00,0.00,N,5,-1480,
20210809,10900,11300,11600,10550,240485,2666492600,00,0.00,N,5,-400,
20210802,11300,11050,11300,10800,173331,1914848650,00,0.00,N,2,250,
20210726,11050,11350,11950,10850,451589,5185219300,00,0.00,N,5,-200,
20210719,11250,11650,11750,11000,187424,2130920100,00,0.00,N,5,-550,
20210712,11800,10750,11950,10700,537688,6158843550,00,0.00,N,2,1100,